Eurotel S.A. (WSE:ETL)
Poland · Delayed Price · Currency is PLN 29.90
+0.50 (1.70%)
Nov 4, 2026, 1:04 PM CET
Eurotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.40 | 29.95 | 28.90 | 29.90 | 29.90 | 1.70% | 2,295 |
| Nov 3, 2026 | 29.65 | 29.75 | 28.50 | 29.40 | 29.40 | -0.34% | 1,301 |
| Nov 2, 2026 | 29.70 | 29.70 | 28.30 | 29.50 | 29.50 | -0.67% | 1,090 |
| Oct 30, 2026 | 29.00 | 29.70 | 28.80 | 29.70 | 29.70 | - | 1,698 |
| Oct 29, 2026 | 29.50 | 29.80 | 28.60 | 29.70 | 29.70 | 1.02% | 1,205 |
| Oct 28, 2026 | 27.60 | 30.00 | 27.30 | 29.40 | 29.40 | 6.91% | 4,459 |
| Oct 27, 2026 | 27.50 | 27.60 | 27.40 | 27.50 | 27.50 | -0.36% | 1,502 |
| Oct 26, 2026 | 28.35 | 28.40 | 27.20 | 27.60 | 27.60 | -2.82% | 2,918 |
| Oct 23, 2026 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | - | 614 |
| Oct 22, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.56% | 573 |
| Oct 21, 2026 | 28.95 | 28.95 | 28.40 | 28.85 | 28.85 | -0.17% | 1,008 |
| Oct 20, 2026 | 28.55 | 28.95 | 28.55 | 28.90 | 28.90 | -0.17% | 95 |
| Oct 19, 2026 | 28.65 | 28.95 | 28.50 | 28.95 | 28.95 | -0.17% | 1,120 |
| Oct 16, 2026 | 29.35 | 29.35 | 28.65 | 29.00 | 29.00 | -1.19% | 922 |
| Oct 15, 2026 | 28.75 | 29.70 | 28.70 | 29.35 | 29.35 | - | 1,514 |
| Oct 14, 2026 | 28.85 | 29.35 | 28.75 | 29.35 | 29.35 | - | 362 |
| Oct 13, 2026 | 28.65 | 29.35 | 28.65 | 29.35 | 29.35 | 2.44% | 437 |
| Oct 12, 2026 | 29.05 | 29.15 | 28.60 | 28.65 | 28.65 | -1.88% | 2,529 |
| Oct 9, 2026 | 30.00 | 30.00 | 28.40 | 29.20 | 29.20 | -2.67% | 1,695 |
| Oct 8, 2026 | 30.25 | 30.25 | 29.25 | 30.00 | 30.00 | -0.83% | 572 |
| Oct 7, 2026 | 29.80 | 30.30 | 29.80 | 30.25 | 30.25 | 1.68% | 3,017 |
| Oct 6, 2026 | 29.20 | 29.85 | 28.75 | 29.75 | 29.75 | 1.71% | 383 |
| Oct 5, 2026 | 28.70 | 29.50 | 28.70 | 29.25 | 29.25 | -0.17% | 1,239 |
| Oct 2, 2026 | 28.80 | 29.30 | 28.55 | 29.30 | 29.30 | - | 2,850 |
| Oct 1, 2026 | 28.75 | 29.30 | 28.65 | 29.30 | 29.30 | 2.27% | 2,710 |
| Sep 30, 2026 | 29.55 | 29.75 | 28.65 | 28.65 | 28.65 | -3.70% | 4,365 |
| Sep 29, 2026 | 29.65 | 29.95 | 29.55 | 29.75 | 29.75 | 0.34% | 603 |
| Sep 28, 2026 | 30.70 | 30.70 | 29.60 | 29.65 | 29.65 | -3.26% | 3,383 |
| Sep 25, 2026 | 30.60 | 30.85 | 30.50 | 30.65 | 30.65 | - | 4,344 |
| Sep 24, 2026 | 30.75 | 31.10 | 30.60 | 30.65 | 30.65 | -0.33% | 518 |
| Sep 23, 2026 | 30.80 | 30.90 | 30.75 | 30.75 | 30.75 | -0.16% | 349 |
| Sep 22, 2026 | 30.80 | 31.05 | 30.50 | 30.80 | 30.80 | -0.16% | 1,205 |
| Sep 21, 2026 | 30.95 | 30.95 | 30.30 | 30.85 | 30.85 | -0.48% | 2,445 |
| Sep 18, 2026 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 2.65% | 2,306 |
| Sep 17, 2026 | 30.40 | 31.00 | 29.70 | 30.20 | 30.20 | 0.67% | 2,426 |
| Sep 16, 2026 | 30.00 | 30.40 | 29.60 | 30.00 | 30.00 | - | 1,886 |
| Sep 15, 2026 | 29.60 | 30.00 | 29.30 | 30.00 | 30.00 | 0.17% | 2,570 |
| Sep 14, 2026 | 30.35 | 30.35 | 29.65 | 29.95 | 29.95 | -0.17% | 497 |
| Sep 11, 2026 | 29.70 | 30.25 | 29.25 | 30.00 | 30.00 | 0.50% | 2,098 |
| Sep 10, 2026 | 30.60 | 30.60 | 28.50 | 29.85 | 29.85 | -1.81% | 2,815 |
| Sep 9, 2026 | 30.95 | 30.95 | 30.30 | 30.40 | 30.40 | -1.94% | 851 |
| Sep 8, 2026 | 30.75 | 31.00 | 30.30 | 31.00 | 31.00 | 1.64% | 1,486 |
| Sep 7, 2026 | 30.70 | 30.80 | 30.40 | 30.50 | 30.50 | -0.65% | 1,094 |
| Sep 4, 2026 | 30.80 | 30.80 | 30.10 | 30.70 | 30.70 | -0.65% | 1,374 |
| Sep 3, 2026 | 31.45 | 31.45 | 30.00 | 30.90 | 30.90 | -1.75% | 753 |
| Sep 2, 2026 | 30.70 | 31.45 | 30.70 | 31.45 | 31.45 | 1.78% | 3,708 |
| Sep 1, 2026 | 29.85 | 31.35 | 29.85 | 30.90 | 30.90 | 2.15% | 3,880 |
| Aug 31, 2026 | 30.10 | 30.40 | 29.65 | 30.25 | 30.25 | -0.49% | 1,190 |
| Aug 28, 2026 | 30.15 | 30.40 | 29.45 | 30.40 | 30.40 | 3.40% | 580 |
| Aug 27, 2026 | 29.85 | 30.55 | 29.10 | 29.40 | 29.40 | 0.17% | 2,444 |